Hot Features
プレミアム
DAXplus Minimum Variance Germany EUR Kurs (XEFM)
DBI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.19 | 0.984408785706 | 527.22 | 540.67 | 524.89 | 0 | 0 | IX |
| 4 | -0.58 | -0.108820052909 | 532.99 | 541.63 | 520.22 | 0 | 0 | IX |
| 12 | -16.21 | -2.95468630382 | 548.62 | 569.46 | 514.79 | 0 | 0 | IX |
| 26 | -17.05 | -3.1030466276 | 549.46 | 621.94 | 514.79 | 0 | 0 | IX |
| 52 | -37.04 | -6.5045219071 | 569.45 | 621.94 | 514.79 | 0 | 0 | IX |
| 156 | 54.25 | 11.345574703 | 478.16 | 621.94 | 445.2 | 0 | 0 | IX |
| 260 | 7.51 | 1.43074871404 | 524.9 | 621.94 | 398.25 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781800200 | 532.41 | -1.28 | -0.24 | 532.23 | 532.42999 | 526.53 | 0 |
| 1781713800 | 533.69 | -1.17 | -0.22 | 534.5 | 534.5 | 530.89 | 0 |
| 1781627400 | 534.86 | 0.41 | 0.08 | 534.95 | 537.34 | 533.54999 | 0 |
| 1781541000 | 534.45 | 1.45 | 0.27 | 534.79 | 540.66999 | 534.33 | 0 |
| 1781281800 | 533 | 4.2 | 0.79 | 529.34 | 535.6 | 528.59 | 0 |
| 1781195400 | 528.79999 | 1.34 | 0.25 | 527.22 | 530.91 | 524.89 | 0 |
| 1781109000 | 527.46 | 1.09 | 0.21 | 527.15 | 529.66999 | 523.19 | 0 |
| 1781022600 | 526.37 | 3.6 | 0.69 | 522.09 | 528.42999 | 520.22 | 0 |
| 1780936200 | 522.77 | -3.06 | -0.58 | 524.84 | 525.69 | 520.9 | 0 |
| 1780677000 | 525.83 | 1.45 | 0.28 | 523.97 | 530.23 | 523.97 | 0 |
| 1780590600 | 524.38 | 2.67 | 0.51 | 522.02 | 527.26 | 522.02 | 0 |
| 1780504200 | 521.71 | -3.96 | -0.75 | 523.91 | 524.58 | 521.71 | 0 |
| 1780417800 | 525.66999 | -1.33 | -0.25 | 527.03 | 532.89 | 525.66999 | 0 |
| 1780331400 | 527 | -6.6 | -1.24 | 531.65 | 534.80999 | 526.39 | 0 |
| 1780072200 | 533.6 | -1.5 | -0.28 | 536.74 | 538.9 | 532.74 | 0 |
| 1779985800 | 535.1 | -3.64 | -0.68 | 538.17999 | 539.02 | 534.71 | 0 |
| 1779899400 | 538.74 | 2.77 | 0.52 | 536.39 | 541.63 | 535.73 | 0 |
| 1779813000 | 535.97 | -3.33 | -0.62 | 539.61 | 539.61 | 535.48 | 0 |
| 1779726600 | 539.29999 | 5.93 | 1.11 | 533.75 | 540.39 | 533.75 | 0 |
| 1779467400 | 533.37 | 0.19 | 0.04 | 530.67999 | 535.01 | 530.67999 | 0 |
| 1779381000 | 533.17999 | 0.01 | 0.00 | 532.99 | 537.41999 | 531.19 | 0 |
| 1779294600 | 533.16999 | 2.64 | 0.50 | 530.62 | 535.37 | 527.27 | 0 |
| 1779208200 | 530.53 | 4.63 | 0.88 | 526.89 | 533.29 | 526.89 | 0 |
| 1779121800 | 525.9 | 6.23 | 1.20 | 517.97 | 527.46 | 514.79 | 0 |
| 1778862600 | 519.66999 | -7.5 | -1.42 | 525.85 | 526.47 | 518.72 | 0 |
| 1778776200 | 527.16999 | -0.43 | -0.08 | 529.61 | 531.53 | 526.95 | 0 |
| 1778689800 | 527.6 | 1.28 | 0.24 | 525.76 | 529.64 | 524.79 | 0 |
| 1778603400 | 526.32 | -0.86 | -0.16 | 524.79999 | 528.79999 | 522.86 | 0 |
| 1778517000 | 527.17999 | -0.73 | -0.14 | 526.51 | 529.03 | 524.88 | 0 |
| 1778257800 | 527.91 | -5.69 | -1.07 | 533.30999 | 533.30999 | 526.88 | 0 |
| 1778171400 | 533.6 | -4.59 | -0.85 | 535.63 | 535.99 | 532.55999 | 0 |
| 1778085000 | 538.19 | 8.46 | 1.60 | 531.29999 | 540.99 | 531.29999 | 0 |
| 1777998600 | 529.73 | 2.81 | 0.53 | 528.1 | 531.75 | 526.97 | 0 |
| 1777912200 | 526.91999 | -9.28 | -1.73 | 533.89 | 534.04 | 526.41 | 0 |
| 1777566600 | 536.2 | 6.18 | 1.17 | 526.94 | 536.2 | 525.41999 | 0 |
| 1777480200 | 530.02 | -6 | -1.12 | 535.91999 | 537.28 | 528.91999 | 0 |
| 1777393800 | 536.02 | -6.67 | -1.23 | 541.63 | 542.32 | 534.86 | 0 |
| 1777307400 | 542.69 | -1.06 | -0.19 | 542.9 | 545.76 | 541.52 | 0 |
| 1777048200 | 543.75 | -8.18 | -1.48 | 548 | 548.41999 | 542.51 | 0 |
| 1776961800 | 551.92999 | -4.64 | -0.83 | 555.72 | 555.72 | 550.98 | 0 |
| 1776875400 | 556.57 | -2.36 | -0.42 | 558.61 | 559.77 | 556.16999 | 0 |
| 1776789000 | 558.92999 | -4.62 | -0.82 | 563.89 | 565.96 | 558.92999 | 0 |
| 1776702600 | 563.54999 | -3.09 | -0.55 | 565.72 | 565.72 | 560.69 | 0 |
| 1776443400 | 566.64 | 5.79 | 1.03 | 559.74 | 568.19 | 559.5 | 0 |
| 1776357000 | 560.85 | -2.12 | -0.38 | 562.96 | 564.09 | 560.7 | 0 |
| 1776270600 | 562.97 | 0.69 | 0.12 | 563.04 | 563.91999 | 561.36 | 0 |
| 1776184200 | 562.28 | 4.7 | 0.84 | 559.62 | 563.72 | 559.62 | 0 |
| 1776097800 | 557.58 | -4 | -0.71 | 558.49 | 558.66 | 554.59 | 0 |
| 1775838600 | 561.58 | -1.69 | -0.30 | 562.35 | 565.28 | 561.58 | 0 |
| 1775752200 | 563.27 | -1.53 | -0.27 | 563.74 | 565.82 | 559.78 | 0 |
| 1775665800 | 564.79999 | 15.33 | 2.79 | 550.69 | 569.46 | 549.97 | 0 |
| 1775579400 | 549.47 | -6.62 | -1.19 | 556.15 | 558.94 | 548.85 | 0 |
| 1775147400 | 556.09 | 0.27 | 0.05 | 554.42999 | 556.09 | 546.76 | 0 |
| 1775061000 | 555.82 | 6.78 | 1.23 | 551.41 | 559.01 | 551.41 | 0 |
| 1774974600 | 549.04 | 2.62 | 0.48 | 546.96 | 551.61 | 546.22 | 0 |
| 1774888200 | 546.41999 | 9.33 | 1.74 | 536.94 | 546.41999 | 536.41 | 0 |
| 1774632600 | 537.09 | -6.27 | -1.15 | 543.58 | 543.62 | 536.11 | 0 |
| 1774546200 | 543.36 | -6.55 | -1.19 | 548.62 | 548.62 | 541.88 | 0 |
| 1774459800 | 549.91 | 8.37 | 1.55 | 542.09 | 550.41999 | 542.09 | 0 |
| 1774373400 | 541.54 | 2.63 | 0.49 | 540.35 | 543.05999 | 537.71 | 0 |
| 1774287000 | 538.91 | -2.41 | -0.45 | 541.01 | 548.54999 | 527.07 | 0 |
| 1774027800 | 541.32 | -9.56 | -1.74 | 553.16 | 556.01 | 541.32 | 0 |
| 1773941400 | 550.88 | -15.31 | -2.70 | 564.49 | 564.49 | 550.57 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
